Stockscreener 앱 받기
1.09
3.59%
0.0378
시간 외 거래:
1.09
Stran Company Inc 주식 (SWAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.12 | $0.98 | $0.14 | 18,041.0 | +3.59% |
| 2025-05-02 | $1.09 | $1.03 | $0.06 | 8,321.0 | -7.70% |
| 2025-05-01 | $1.14 | $1.14 | $0.00 | 1,729.0 | +5.56% |
| 2025-04-30 | $1.15 | $0.9783 | $0.1703 | 2,935.0 | +2.86% |
| 2025-04-29 | $1.07 | $1.05 | $0.025 | 3,056.0 | -1.33% |
| 2025-04-28 | $1.12 | $1.06 | $0.06 | 31,230.0 | +0.39% |
| 2025-04-25 | $1.09 | $1.06 | $0.0284 | 9,970.0 | -3.64% |
| 2025-04-24 | $1.17 | $1.09 | $0.079 | 11,490.0 | +4.75% |
| 2025-04-23 | $1.07 | $1.04 | $0.0349 | 13,168.0 | +0.97% |
| 2025-04-22 | $1.15 | $1.04 | $0.11 | 1,849.0 | -7.14% |
| 2025-04-21 | $1.16 | $1.12 | $0.038 | 740.0 | -3.45% |
| 2025-04-17 | $1.20 | $1.12 | $0.0749 | 19,102.0 | -1.69% |
| 2025-04-16 | $1.24 | $1.14 | $0.0988 | 35,653.0 | +6.31% |
| 2025-04-15 | $1.25 | $0.95 | $0.30 | 118,424.0 | +8.82% |
| 2025-04-14 | $1.05 | $1.00 | $0.05 | 31,480.0 | +0.99% |
| 2025-04-11 | $1.01 | $0.9423 | $0.0677 | 64,809.0 | +4.12% |
| 2025-04-10 | $0.97 | $0.89 | $0.08 | 29,308.0 | +6.59% |
| 2025-04-09 | $0.9686 | $0.89 | $0.0786 | 9,297.0 | -1.09% |
| 2025-04-08 | $0.92 | $0.895 | $0.025 | 4,070.0 | -1.08% |
| 2025-04-07 | $0.94 | $0.895 | $0.045 | 8,051.0 | -1.06% |
Stran Company Inc 주식 (SWAG) 연도별 가격 이력
이 심층 분석에서는 Stran Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stran Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stran Company Inc 주식 (SWAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.14 | $0.98 | $0.16 | 46,132.0 | +0.93% |
| 2025-04 | $1.25 | $0.89 | $0.36 | 454,942.0 | +7.89% |
| 2025-03 | $1.17 | $0.8524 | $0.3176 | 238,560.0 | -11.42% |
| 2025-02 | $1.32 | $0.89 | $0.43 | 332,765.0 | +19.07% |
| 2025-01 | $1.05 | $0.7317 | $0.3182 | 1,218,556.0 | +5.43% |
Stran Company Inc 주식 (SWAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.13 | $0.80 | $0.33 | 1,122,913.0 | -19.29% |
| 2024-11 | $1.21 | $1.07 | $0.1399 | 258,713.0 | +3.64% |
| 2024-10 | $1.24 | $1.07 | $0.17 | 379,229.0 | -9.84% |
| 2024-09 | $1.30 | $1.04 | $0.26 | 650,821.0 | -4.48% |
| 2024-08 | $1.44 | $1.05 | $0.39 | 584,436.0 | +0.57% |
| 2024-07 | $1.40 | $1.03 | $0.37 | 417,750.0 | +13.39% |
| 2024-06 | $1.20 | $1.02 | $0.18 | 436,734.0 | -1.75% |
| 2024-05 | $1.43 | $1.10 | $0.325 | 281,666.0 | -6.94% |
| 2024-04 | $1.57 | $1.07 | $0.50 | 498,201.0 | -16.10% |
| 2024-03 | $1.55 | $1.30 | $0.25 | 425,161.0 | -2.67% |
| 2024-02 | $1.63 | $1.35 | $0.28 | 431,286.0 | -1.96% |
| 2024-01 | $1.74 | $1.40 | $0.34 | 451,722.0 | +3.38% |
Stran Company Inc 주식 (SWAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.35 | $0.2534 | 701,332.0 | +10.45% |
| 2023-11 | $1.35 | $0.96 | $0.39 | 602,324.0 | +39.58% |
| 2023-10 | $1.25 | $0.91 | $0.345 | 317,917.0 | -23.28% |
| 2023-09 | $1.48 | $1.13 | $0.35 | 308,193.0 | +7.87% |
| 2023-08 | $1.36 | $1.04 | $0.32 | 416,853.0 | -12.78% |
| 2023-07 | $1.60 | $1.32 | $0.279 | 230,198.0 | -11.92% |
| 2023-06 | $1.53 | $1.32 | $0.21 | 364,685.0 | +7.86% |
| 2023-05 | $1.65 | $1.02 | $0.6299 | 558,116.0 | -8.48% |
| 2023-04 | $1.82 | $1.50 | $0.32 | 561,911.0 | -12.08% |
| 2023-03 | $1.77 | $1.47 | $0.30 | 467,951.0 | +0.00% |
1.53%
0.83%
자본화:
|
볼륨(24시간):